Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenidge Generations Hldgs Inc (NQ: GREE )

2.490 -0.050 (-1.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 109.10 115.90 26,118 +5.70(+5.17%)
Jan 28, 2022 106.10 114.30 101.70 110.20 23,543 +2.90(+2.70%)
Jan 27, 2022 114.90 114.90 103.10 107.30 39,014 -5.10(-4.54%)
Jan 26, 2022 120.00 121.64 109.00 112.40 35,766 -0.60(-0.53%)
Jan 25, 2022 112.40 116.20 109.10 113.00 28,408 -1.90(-1.65%)
Jan 24, 2022 108.20 115.81 98.50 114.90 70,177 -4.80(-4.01%)
Jan 21, 2022 137.50 141.50 119.50 119.70 62,431 -22.10(-15.59%)
Jan 20, 2022 147.10 153.20 140.30 141.80 24,768 -3.30(-2.27%)
Jan 19, 2022 143.30 148.70 142.05 145.10 16,645 +2.70(+1.90%)
Jan 18, 2022 145.00 147.60 141.50 142.40 23,612 -3.50(-2.40%)
Jan 14, 2022 145.90 0 -2.00(-1.35%)
Jan 13, 2022 160.00 163.20 147.30 147.90 27,944 -12.00(-7.50%)
Jan 12, 2022 163.00 166.40 156.00 159.90 22,906 +1.10(+0.69%)
Jan 11, 2022 159.70 167.38 157.20 158.80 29,062 -0.80(-0.50%)
Jan 10, 2022 153.40 160.00 152.10 159.60 19,144 +0.70(+0.44%)
Jan 07, 2022 160.00 168.56 156.00 158.90 26,147 -1.20(-0.75%)
Jan 06, 2022 161.30 173.00 157.05 160.10 68,480 -3.00(-1.84%)
Jan 05, 2022 169.60 171.57 159.90 163.10 45,324 -10.20(-5.89%)
Jan 04, 2022 171.50 178.65 165.10 173.30 28,646 +0.40(+0.23%)
Jan 03, 2022 165.10 177.00 161.20 172.90 32,857 +12.40(+7.73%)
Dec 31, 2021 169.00 174.50 158.60 160.50 43,486 -8.50(-5.03%)
Dec 30, 2021 166.80 177.30 165.88 169.00 39,496 +1.00(+0.60%)
Dec 29, 2021 169.80 170.90 165.00 168.00 43,471 -1.00(-0.59%)
Dec 28, 2021 184.20 192.00 167.30 169.00 76,305 -20.50(-10.82%)
Dec 27, 2021 197.00 199.40 186.01 189.50 93,289 -7.00(-3.56%)
Dec 23, 2021 175.00 221.10 175.00 196.50 476,616 +23.10(+13.32%)
Dec 22, 2021 174.00 180.00 168.00 173.40 44,108 -1.20(-0.69%)
Dec 21, 2021 162.50 174.70 158.90 174.60 62,226 +17.20(+10.93%)
Dec 20, 2021 164.90 165.60 151.75 157.40 69,325 -13.30(-7.79%)
Dec 17, 2021 162.30 170.90 153.70 170.70 121,365 +6.20(+3.77%)
Dec 16, 2021 174.70 175.40 161.10 164.50 42,916 -8.20(-4.75%)
Dec 15, 2021 165.80 174.80 150.10 172.70 48,214 +11.40(+7.07%)
Dec 14, 2021 168.10 176.00 157.65 161.30 43,597 -14.20(-8.09%)
Dec 13, 2021 168.10 179.00 165.00 175.50 41,072 +2.40(+1.39%)
Dec 10, 2021 171.40 175.70 162.80 173.10 41,371 +3.30(+1.94%)
Dec 09, 2021 173.80 173.80 166.10 169.80 34,813 -5.10(-2.92%)
Dec 08, 2021 172.10 182.50 168.60 174.90 50,265 -0.60(-0.34%)
Dec 07, 2021 155.80 182.00 155.23 175.50 109,999 +28.50(+19.39%)
Dec 06, 2021 129.00 155.40 127.00 147.00 80,321 +10.00(+7.30%)
Dec 03, 2021 161.10 163.30 133.50 137.00 135,440 -22.20(-13.94%)
Dec 02, 2021 169.80 174.80 156.60 159.20 63,319 -9.50(-5.63%)
Dec 01, 2021 195.10 195.10 162.60 168.70 115,288 -25.10(-12.95%)
Nov 30, 2021 190.00 202.50 186.30 193.80 137,999 +3.80(+2.00%)
Nov 29, 2021 192.00 194.40 182.00 190.00 63,150 -1.80(-0.94%)
Nov 26, 2021 190.00 194.06 186.80 191.80 24,565 -5.50(-2.79%)
Nov 24, 2021 192.00 199.50 185.81 197.30 52,586 +3.80(+1.96%)
Nov 23, 2021 196.50 204.50 189.50 193.50 59,866 -0.70(-0.36%)
Nov 22, 2021 211.50 211.50 188.11 194.20 99,614 -14.20(-6.81%)
Nov 19, 2021 208.70 222.70 206.00 208.40 107,578 +2.40(+1.17%)
Nov 18, 2021 222.60 208.50 204.00 206.00 100,729 -23.40(-10.20%)
Nov 17, 2021 219.50 235.94 217.60 229.40 126,961 +12.70(+5.86%)
Nov 16, 2021 233.90 234.00 215.50 216.70 145,182 -25.10(-10.38%)
Nov 15, 2021 255.00 262.50 238.19 241.80 136,843 -11.80(-4.65%)
Nov 12, 2021 258.30 259.70 245.20 253.60 97,401 -2.40(-0.94%)
Nov 11, 2021 259.90 265.80 253.50 256.00 82,773 +0.00(+0.00%)
Nov 10, 2021 279.20 256.00 210,918 -13.70(-5.08%)
Nov 09, 2021 292.20 305.00 265.60 269.70 189,884 -12.70(-4.50%)
Nov 08, 2021 262.10 307.90 262.10 282.40 515,606 +24.00(+9.29%)
Nov 05, 2021 243.60 276.50 235.60 258.40 604,992 +16.50(+6.82%)
Nov 04, 2021 244.80 257.50 240.80 241.90 92,851 -7.90(-3.16%)
Nov 03, 2021 249.10 259.00 242.50 249.80 153,398 -3.20(-1.26%)
Nov 02, 2021 258.60 272.30 251.00 253.00 225,629 -11.60(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.